東映の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/10/11 | 13,200 | 13,260 | 12,860 | 12,950 | -640 | -4.7% | 63,000 |
2018/10/10 | 13,700 | 13,910 | 13,580 | 13,590 | -80 | -0.6% | 49,100 |
2018/10/09 | 13,740 | 13,840 | 13,550 | 13,670 | -190 | -1.4% | 46,300 |
2018/10/05 | 13,780 | 13,930 | 13,680 | 13,860 | +60 | +0.4% | 27,100 |
2018/10/04 | 13,960 | 14,020 | 13,670 | 13,800 | -170 | -1.2% | 35,600 |
2018/10/03 | 13,900 | 14,080 | 13,830 | 13,970 | -10 | -0.1% | 37,800 |
2018/10/02 | 13,800 | 14,070 | 13,800 | 13,980 | +260 | +1.9% | 38,900 |
2018/10/01 | 13,450 | 13,790 | 13,420 | 13,720 | +50 | +0.4% | 40,200 |
2018/09/28 | 13,380 | 13,710 | 13,330 | 13,670 | +290 | +2.2% | 39,900 |
2018/09/27 | 13,400 | 13,480 | 13,310 | 13,380 | -120 | -0.9% | 30,100 |
2018/09/26 | 13,350 | 13,560 | 13,310 | 13,500 | +120 | +0.9% | 32,400 |
2018/09/25 | 13,080 | 13,390 | 12,970 | 13,380 | +440 | +3.4% | 68,100 |
2018/09/21 | 12,860 | 13,060 | 12,800 | 12,940 | -30 | -0.2% | 34,600 |
2018/09/20 | 12,860 | 13,030 | 12,800 | 12,970 | +110 | +0.9% | 29,400 |
2018/09/19 | 12,830 | 12,970 | 12,600 | 12,860 | +40 | +0.3% | 36,700 |
2018/09/18 | 12,780 | 12,970 | 12,730 | 12,820 | -40 | -0.3% | 21,600 |
2018/09/14 | 12,830 | 12,960 | 12,820 | 12,860 | +40 | +0.3% | 37,300 |
2018/09/13 | 12,430 | 12,840 | 12,410 | 12,820 | +410 | +3.3% | 30,800 |
2018/09/12 | 12,430 | 12,430 | 12,190 | 12,410 | -40 | -0.3% | 24,200 |
2018/09/11 | 12,260 | 12,520 | 12,260 | 12,450 | +280 | +2.3% | 30,200 |
2018/09/10 | 12,150 | 12,220 | 12,060 | 12,170 | -30 | -0.2% | 35,500 |
2018/09/07 | 12,380 | 12,380 | 12,140 | 12,200 | -290 | -2.3% | 37,200 |
2018/09/06 | 12,540 | 12,580 | 12,430 | 12,490 | -140 | -1.1% | 15,500 |
2018/09/05 | 12,500 | 12,690 | 12,390 | 12,630 | +20 | +0.2% | 21,000 |
2018/09/04 | 12,510 | 12,630 | 12,360 | 12,610 | +90 | +0.7% | 21,200 |
2018/09/03 | 12,800 | 12,800 | 12,450 | 12,520 | -300 | -2.3% | 23,800 |
2018/08/31 | 12,430 | 12,850 | 12,380 | 12,820 | +370 | +3% | 35,700 |
2018/08/30 | 12,300 | 12,470 | 12,150 | 12,450 | +150 | +1.2% | 17,800 |
2018/08/29 | 12,060 | 12,350 | 12,060 | 12,300 | ±0 | ±0% | 32,600 |
2018/08/28 | 12,310 | 12,390 | 12,180 | 12,300 | -90 | -0.7% | 30,900 |
2018/08/27 | 12,340 | 12,430 | 12,220 | 12,390 | -30 | -0.2% | 31,300 |
2018/08/24 | 12,160 | 12,420 | 12,060 | 12,420 | +10 | +0.1% | 29,400 |
2018/08/23 | 12,390 | 12,450 | 12,280 | 12,410 | +140 | +1.1% | 11,200 |
2018/08/22 | 12,280 | 12,340 | 12,150 | 12,270 | +80 | +0.7% | 11,600 |
2018/08/21 | 12,250 | 12,260 | 12,130 | 12,190 | -160 | -1.3% | 13,100 |
2018/08/20 | 12,400 | 12,540 | 12,320 | 12,350 | -190 | -1.5% | 17,500 |
2018/08/17 | 12,500 | 12,600 | 12,410 | 12,540 | +40 | +0.3% | 22,300 |
2018/08/16 | 12,480 | 12,570 | 12,460 | 12,500 | -150 | -1.2% | 15,700 |
2018/08/15 | 12,540 | 12,690 | 12,520 | 12,650 | +100 | +0.8% | 32,400 |
2018/08/14 | 12,390 | 12,580 | 12,320 | 12,550 | +210 | +1.7% | 26,800 |
2018/08/13 | 11,800 | 12,380 | 11,680 | 12,340 | +410 | +3.4% | 41,800 |
2018/08/10 | 11,550 | 11,970 | 11,550 | 11,930 | +510 | +4.5% | 41,800 |
2018/08/09 | 11,280 | 11,460 | 11,250 | 11,420 | +140 | +1.2% | 22,100 |
2018/08/08 | 11,430 | 11,430 | 11,230 | 11,280 | -160 | -1.4% | 14,600 |
2018/08/07 | 11,430 | 11,480 | 11,330 | 11,440 | +40 | +0.4% | 22,500 |
2018/08/06 | 11,430 | 11,450 | 11,350 | 11,400 | -80 | -0.7% | 11,800 |
2018/08/03 | 11,550 | 11,560 | 11,420 | 11,480 | -70 | -0.6% | 20,700 |
2018/08/02 | 11,580 | 11,670 | 11,500 | 11,550 | -140 | -1.2% | 30,900 |
2018/08/01 | 11,660 | 11,770 | 11,530 | 11,690 | -30 | -0.3% | 23,800 |
2018/07/31 | 11,660 | 11,790 | 11,560 | 11,720 | +120 | +1% | 38,000 |
1451~
1500
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「東 映」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
東 映 | 450,000円 | -9.0% | -21.6% | 0.27% | 25.80倍 | 1.18倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
U-NEXT | 572,000円 | +14.4% | +34.9% | 0.56% | 23.40倍 | 4.50倍 |
|
旧母体USENが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
ビジョナル | 851,000円 | +15.5% | +6.1% | 0.00% | 25.04倍 | 6.47倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
マネフォワード | 584,600円 | +30.0% | - | 0.00% | - | 11.92倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
JMDC | 471,500円 | +32.8% | +31.8% | 0.30% | 49.69倍 | 4.36倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム